Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
1.43
1.43
1.43
|
2 tháng
(2024-07-22) |
-0.62 | -30.24% | 5,953,200 | 3,000 | 0.0 |
1.43
2.05
1.43
|
3 tháng
(2024-06-24) |
-1.06 | -42.57% | 9,207,000 | 4,900 | 0.0 |
1.43
2.49
1.43
|
6 tháng
(2024-03-25) |
-1.73 | -54.75% | 25,014,200 | 350,950 | 1.1 |
1.43
3.18
1.43
|
12 tháng
(2023-09-26) |
-2.29 | -61.56% | 55,121,700 | 359,650 | 1.1 |
1.43
3.88
1.43
|
24 tháng
(2022-10-03) |
-3.68 | -72.02% | 197,890,400 | 277,262 | 0.2 |
1.43
6.06
1.43
|
36 tháng
(2021-10-06) |
-4.77 | -76.94% | 411,395,700 | 351 | -2.4 |
1.43
18.10
1.43
|
60 tháng
(2019-10-17) |
-4.13 | -74.26% | 622,444,130 | -1,710,599 | -12.7 |
1.43
18.10
1.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
9.68
|
121,550 | 9.75 | 9.78 | 9.60 | 0 | 0 | 0 |
06/07/2017 |
9.75
|
228,630 | 9.68 | 9.82 | 9.60 | 0 | 0 | 0 |
05/07/2017 |
9.68
|
150,680 | 9.68 | 9.68 | 9.46 | 200 | 0 | 0.0 |
04/07/2017 |
9.68
|
160,790 | 9.82 | 9.89 | 9.64 | 100 | 0 | 0.0 |
03/07/2017 |
9.82
|
69,330 | 9.82 | 9.89 | 9.75 | 0 | 0 | 0 |
30/06/2017 |
9.82
|
344,020 | 9.96 | 10.07 | 9.82 | 0 | 0 | 0 |
29/06/2017 |
9.96
|
424,480 | 9.92 | 10.03 | 9.85 | 0 | 200 | -0.0 |
28/06/2017 |
9.92
|
364,080 | 9.89 | 10.03 | 9.85 | 0 | 200 | -0.0 |
27/06/2017 |
9.89
|
358,650 | 9.96 | 10.07 | 9.82 | 0 | 0 | 0 |
26/06/2017 |
9.96
|
505,060 | 9.68 | 10.00 | 9.71 | 0 | 0 | 0 |
23/06/2017 |
9.68
|
254,070 | 9.64 | 9.71 | 9.53 | 100 | 0 | 0.0 |
22/06/2017 |
9.64
|
225,330 | 9.64 | 9.71 | 9.57 | 0 | 0 | 0 |
21/06/2017 |
9.64
|
143,270 | 9.75 | 9.75 | 9.53 | 1,000 | 0 | 0.0 |
20/06/2017 |
9.75
|
237,990 | 9.75 | 9.82 | 9.68 | 200 | 0 | 0.0 |
19/06/2017 |
9.75
|
231,190 | 9.50 | 9.75 | 9.53 | 100 | 0 | 0.0 |
16/06/2017 |
9.50
|
426,480 | 9.60 | 9.68 | 9.32 | 200 | 0 | 0.0 |
15/06/2017 |
9.60
|
275,710 | 9.50 | 9.75 | 9.53 | 0 | 0 | 0 |
14/06/2017 |
9.50
|
321,230 | 9.82 | 9.96 | 9.50 | 0 | 0 | 0 |
13/06/2017 |
9.82
|
107,330 | 9.82 | 9.96 | 9.60 | 0 | 0 | 0 |
12/06/2017 |
9.82
|
505,820 | 10.17 | 10.21 | 9.75 | 0 | 0 | 0 |
09/06/2017 |
10.17
|
260,880 | 10.25 | 10.28 | 10.07 | 0 | 3,000 | -0.0 |
08/06/2017 |
10.25
|
550,410 | 10.35 | 10.46 | 10.07 | 0 | 0 | 0 |
07/06/2017 |
10.35
|
587,800 | 10.32 | 10.46 | 10.28 | 0 | 400 | -0.0 |
06/06/2017 |
10.32
|
484,000 | 10.07 | 10.32 | 10.10 | 0 | 2,100 | -0.0 |
05/06/2017 |
10.07
|
199,260 | 10.03 | 10.10 | 9.96 | 0 | 0 | 0 |
02/06/2017 |
10.03
|
240,270 | 10.03 | 10.10 | 9.89 | 0 | 0 | 0 |
01/06/2017 |
10.03
|
489,400 | 9.89 | 10.07 | 9.85 | 0 | 0 | 0 |
31/05/2017 |
9.89
|
402,480 | 9.82 | 10.00 | 9.82 | 297,700 | 297,600 | 0.0 |
30/05/2017 |
9.82
|
401,950 | 10.17 | 10.17 | 9.82 | 0 | 0 | 0 |
29/05/2017 |
10.17
|
525,860 | 10.07 | 10.28 | 10.03 | 3,100 | 0 | 0.0 |
26/05/2017 |
10.07
|
216,570 | 10.17 | 10.17 | 9.96 | 0 | 0 | 0 |
25/05/2017 |
10.17
|
304,760 | 10.03 | 10.17 | 9.96 | 0 | 0 | 0 |
24/05/2017 |
10.03
|
419,650 | 10.00 | 10.10 | 9.75 | 0 | 0 | 0 |
23/05/2017 |
10.00
|
941,940 | 10.03 | 10.42 | 10.00 | 0 | 0 | 0 |
22/05/2017 |
10.03
|
833,670 | 10.32 | 10.57 | 10.03 | 0 | 0 | 0 |
19/05/2017 |
10.32
|
1,105,310 | 9.75 | 10.32 | 9.75 | 200 | 0 | 0.0 |
18/05/2017 |
9.75
|
554,650 | 9.68 | 9.89 | 9.68 | 0 | 0 | 0 |
17/05/2017 |
9.68
|
373,430 | 9.96 | 9.96 | 9.68 | 0 | 0 | 0 |
16/05/2017 |
9.96
|
547,120 | 9.78 | 10.03 | 9.82 | 0 | 1,100 | -0.0 |
15/05/2017 |
9.78
|
393,770 | 9.78 | 9.92 | 9.78 | 0 | 0 | 0 |
12/05/2017 |
9.78
|
740,170 | 9.46 | 9.89 | 9.46 | 0 | 0 | 0 |
11/05/2017 |
9.46
|
381,610 | 9.60 | 9.71 | 9.46 | 0 | 0 | 0 |
10/05/2017 |
9.60
|
287,660 | 9.60 | 9.71 | 9.57 | 0 | 0 | 0 |
09/05/2017 |
9.60
|
387,020 | 9.39 | 9.64 | 9.39 | 100 | 0 | 0.0 |
08/05/2017 |
9.39
|
353,910 | 9.68 | 9.68 | 9.32 | 0 | 0 | 0 |
05/05/2017 |
9.68
|
349,480 | 9.68 | 9.71 | 9.57 | 0 | 0 | 0 |
04/05/2017 |
9.68
|
399,810 | 9.92 | 9.96 | 9.68 | 500 | 0 | 0.0 |
03/05/2017 |
9.92
|
552,020 | 9.53 | 10.03 | 9.53 | 200 | 0 | 0.0 |
28/04/2017 |
9.53
|
440,540 | 9.32 | 9.60 | 9.32 | 0 | 0 | 0 |
27/04/2017 |
9.32
|
454,660 | 9.14 | 9.53 | 9.18 | 255,600 | 340,600 | -1.1 |
26/04/2017 |
9.14
|
226,240 | 9.18 | 9.28 | 9.11 | 0 | 74,500 | -1.0 |
25/04/2017 |
9.18
|
54,670 | 9.21 | 9.25 | 9.14 | 0 | 10,850 | -0.1 |
24/04/2017 |
9.21
|
92,110 | 9.25 | 9.36 | 9.21 | 0 | 15,000 | -0.2 |
21/04/2017 |
9.25
|
119,510 | 9.21 | 9.39 | 9.21 | 0 | 10,000 | -0.1 |
20/04/2017 |
9.21
|
111,660 | 9.32 | 9.32 | 9.18 | 0 | 28,000 | -0.4 |
19/04/2017 |
9.32
|
151,290 | 9.36 | 9.39 | 9.18 | 0 | 40,000 | -0.5 |
18/04/2017 |
9.36
|
196,520 | 9.50 | 9.53 | 9.21 | 0 | 57,360 | -0.7 |
17/04/2017 |
9.50
|
248,330 | 9.50 | 9.53 | 9.32 | 0 | 0 | 0 |
14/04/2017 |
9.50
|
389,400 | 9.85 | 9.85 | 9.36 | 0 | 0 | 0 |
13/04/2017 |
9.85
|
338,400 | 9.82 | 9.89 | 9.71 | 0 | 0 | 0 |
12/04/2017 |
9.82
|
374,700 | 10.14 | 10.14 | 9.75 | 0 | 0 | 0 |
11/04/2017 |
10.14
|
516,320 | 9.85 | 10.21 | 9.96 | 46,410 | 2,600 | 0.6 |
10/04/2017 |
9.85
|
682,180 | 9.21 | 9.85 | 9.39 | 200,590 | 600 | 2.7 |
07/04/2017 |
9.21
|
81,240 | 9.25 | 9.25 | 9.14 | 0 | 0 | 0 |
05/04/2017 |
9.25
|
79,310 | 9.25 | 9.32 | 9.21 | 0 | 0 | 0 |
04/04/2017 |
9.25
|
114,560 | 9.36 | 9.39 | 9.18 | 0 | 0 | 0 |
03/04/2017 |
9.36
|
109,650 | 9.36 | 9.43 | 9.32 | 0 | 0 | 0 |
31/03/2017 |
9.36
|
152,160 | 9.50 | 9.53 | 9.36 | 274,900 | 274,900 | 0 |
30/03/2017 |
9.50
|
276,440 | 9.36 | 9.53 | 9.39 | 0 | 0 | 0 |
29/03/2017 |
9.36
|
257,670 | 9.53 | 9.53 | 9.21 | 0 | 36,000 | -0.5 |
28/03/2017 |
9.53
|
188,930 | 9.46 | 9.53 | 9.39 | 0 | 0 | 0 |
27/03/2017 |
9.46
|
185,840 | 9.18 | 9.46 | 9.11 | 2,000,000 | 0 | 24 |
24/03/2017 |
9.18
|
273,900 | 9.36 | 9.50 | 9.11 | 0 | 0 | 0 |
23/03/2017 |
9.36
|
260,300 | 9.57 | 9.57 | 9.36 | 0 | 0 | 0 |
22/03/2017 |
9.57
|
358,180 | 9.68 | 9.71 | 9.46 | 0 | 0 | 0 |
21/03/2017 |
9.68
|
380,190 | 9.68 | 9.71 | 9.60 | 0 | 0 | 0 |
20/03/2017 |
9.68
|
454,790 | 9.36 | 9.71 | 9.32 | 0 | 0 | 0 |
17/03/2017 |
9.36
|
348,670 | 9.32 | 9.53 | 9.32 | 0 | 0 | 0 |
16/03/2017 |
9.32
|
198,180 | 9.11 | 9.32 | 9.00 | 0 | 0 | 0 |
15/03/2017 |
9.11
|
169,020 | 9.14 | 9.14 | 8.93 | 0 | 0 | 0 |
14/03/2017 |
9.14
|
171,390 | 9.14 | 9.25 | 9.11 | 0 | 0 | 0 |
13/03/2017 |
9.14
|
175,910 | 9.11 | 9.14 | 9.04 | 0 | 0 | 0 |
10/03/2017 |
9.11
|
84,860 | 9.25 | 9.28 | 9.11 | 0 | 0 | 0 |
09/03/2017 |
9.25
|
96,110 | 9.25 | 9.28 | 9.18 | 0 | 0 | 0 |
08/03/2017 |
9.25
|
158,420 | 9.11 | 9.28 | 9.11 | 0 | 0 | 0 |
07/03/2017 |
9.11
|
90,240 | 9.14 | 9.14 | 9.04 | 0 | 0 | 0 |
06/03/2017 |
9.14
|
91,970 | 9.18 | 9.18 | 9.04 | 0 | 0 | 0 |
03/03/2017 |
9.18
|
66,210 | 9.21 | 9.21 | 9.04 | 0 | 0 | 0 |
02/03/2017 |
9.21
|
42,540 | 9.18 | 9.21 | 8.96 | 0 | 0 | 0 |
01/03/2017 |
9.18
|
139,320 | 9.28 | 9.28 | 8.96 | 0 | 0 | 0 |
28/02/2017 |
9.28
|
99,800 | 9.43 | 9.46 | 9.21 | 0 | 0 | 0 |
27/02/2017 |
9.43
|
87,460 | 9.25 | 9.43 | 9.04 | 0 | 0 | 0 |
24/02/2017 |
9.25
|
247,930 | 9.25 | 9.39 | 9.14 | 0 | 0 | 0 |
23/02/2017 |
9.25
|
128,340 | 9.39 | 9.39 | 9.04 | 0 | 0 | 0 |
22/02/2017 |
9.39
|
68,340 | 9.57 | 9.57 | 9.25 | 0 | 0 | 0 |
21/02/2017 |
9.57
|
259,840 | 9.53 | 9.75 | 9.46 | 0 | 0 | 0 |
20/02/2017 |
9.53
|
156,750 | 9.50 | 9.53 | 9.43 | 0 | 0 | 0 |
17/02/2017 |
9.50
|
167,640 | 9.25 | 9.50 | 9.25 | 0 | 0 | 0 |
16/02/2017 |
9.25
|
316,830 | 9.00 | 9.43 | 9.04 | 0 | 0 | 0 |
15/02/2017 |
9.00
|
113,930 | 9.00 | 9.04 | 8.93 | 0 | 0 | 0 |